ジャパン・ホテル・リート投資法人 投資証券の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/26 | 85,500 | 85,900 | 83,500 | 83,600 | -700 | -0.8% | 34,097 |
| 2025/08/25 | 84,400 | 84,600 | 84,000 | 84,300 | +300 | +0.4% | 10,503 |
| 2025/08/22 | 83,900 | 84,300 | 83,700 | 84,000 | -200 | -0.2% | 12,452 |
| 2025/08/21 | 85,000 | 85,000 | 84,200 | 84,200 | -600 | -0.7% | 11,044 |
| 2025/08/20 | 85,000 | 85,100 | 84,300 | 84,800 | -200 | -0.2% | 16,951 |
| 2025/08/19 | 84,100 | 85,000 | 84,000 | 85,000 | +900 | +1.1% | 12,608 |
| 2025/08/18 | 84,000 | 84,700 | 83,900 | 84,100 | +300 | +0.4% | 15,687 |
| 2025/08/15 | 83,200 | 83,800 | 83,000 | 83,800 | +900 | +1.1% | 11,956 |
| 2025/08/14 | 82,800 | 83,200 | 82,400 | 82,900 | -100 | -0.1% | 13,537 |
| 2025/08/13 | 83,600 | 83,800 | 82,600 | 83,000 | -600 | -0.7% | 14,329 |
| 2025/08/12 | 83,000 | 84,300 | 83,000 | 83,600 | +400 | +0.5% | 15,557 |
| 2025/08/08 | 82,600 | 83,200 | 81,700 | 83,200 | +400 | +0.5% | 16,789 |
| 2025/08/07 | 83,400 | 83,800 | 82,600 | 82,800 | -600 | -0.7% | 18,552 |
| 2025/08/06 | 82,800 | 84,000 | 82,700 | 83,400 | +200 | +0.2% | 19,066 |
| 2025/08/05 | 82,600 | 83,400 | 82,100 | 83,200 | +700 | +0.8% | 14,088 |
| 2025/08/04 | 82,000 | 82,700 | 81,300 | 82,500 | -100 | -0.1% | 20,580 |
| 2025/08/01 | 82,500 | 82,800 | 81,300 | 82,600 | -300 | -0.4% | 26,895 |
| 2025/07/31 | 82,800 | 83,300 | 82,400 | 82,900 | +400 | +0.5% | 15,639 |
| 2025/07/30 | 82,500 | 82,900 | 82,200 | 82,500 | +200 | +0.2% | 17,960 |
| 2025/07/29 | 81,600 | 82,400 | 81,500 | 82,300 | +700 | +0.9% | 12,630 |
| 2025/07/28 | 81,000 | 82,200 | 80,900 | 81,600 | +900 | +1.1% | 21,860 |
| 2025/07/25 | 80,400 | 81,000 | 80,000 | 80,700 | +200 | +0.2% | 17,142 |
| 2025/07/24 | 80,400 | 80,800 | 80,100 | 80,500 | +300 | +0.4% | 10,726 |
| 2025/07/23 | 80,400 | 80,900 | 80,200 | 80,200 | -200 | -0.2% | 12,852 |
| 2025/07/22 | 80,500 | 80,600 | 79,700 | 80,400 | +200 | +0.2% | 11,508 |
| 2025/07/18 | 80,900 | 81,200 | 80,100 | 80,200 | -400 | -0.5% | 13,369 |
| 2025/07/17 | 80,600 | 80,800 | 80,200 | 80,600 | +100 | +0.1% | 17,921 |
| 2025/07/16 | 79,800 | 80,600 | 79,700 | 80,500 | +1,000 | +1.3% | 20,106 |
| 2025/07/15 | 79,300 | 80,500 | 79,200 | 79,500 | +200 | +0.3% | 25,516 |
| 2025/07/14 | 78,400 | 79,400 | 78,100 | 79,300 | +1,000 | +1.3% | 14,566 |
| 2025/07/11 | 78,300 | 78,700 | 78,100 | 78,300 | +200 | +0.3% | 8,393 |
| 2025/07/10 | 77,000 | 78,200 | 76,800 | 78,100 | +1,200 | +1.6% | 16,507 |
| 2025/07/09 | 76,000 | 77,300 | 75,800 | 76,900 | +1,100 | +1.5% | 15,301 |
| 2025/07/08 | 75,700 | 76,100 | 75,500 | 75,800 | -300 | -0.4% | 19,385 |
| 2025/07/07 | 75,500 | 76,100 | 75,400 | 76,100 | +600 | +0.8% | 10,156 |
| 2025/07/04 | 75,700 | 75,900 | 75,300 | 75,500 | -100 | -0.1% | 7,282 |
| 2025/07/03 | 75,400 | 75,700 | 75,200 | 75,600 | +200 | +0.3% | 11,455 |
| 2025/07/02 | 75,100 | 75,900 | 74,700 | 75,400 | +600 | +0.8% | 16,443 |
| 2025/07/01 | 75,400 | 75,600 | 74,600 | 74,800 | -1,300 | -1.7% | 17,239 |
| 2025/06/30 | 77,000 | 77,400 | 75,900 | 76,100 | -800 | -1% | 15,362 |
| 2025/06/27 | 77,000 | 77,100 | 76,500 | 76,900 | -200 | -0.3% | 10,739 |
| 2025/06/26 | 76,800 | 77,200 | 76,300 | 77,100 | ±0 | ±0% | 15,420 |
| 2025/06/25 | 77,000 | 77,400 | 76,900 | 77,100 | -100 | -0.1% | 11,920 |
| 2025/06/24 | 77,200 | 77,300 | 76,800 | 77,200 | ±0 | ±0% | 8,729 |
| 2025/06/23 | 77,000 | 77,300 | 76,600 | 77,200 | ±0 | ±0% | 13,181 |
| 2025/06/20 | 77,500 | 77,500 | 76,700 | 77,200 | -300 | -0.4% | 26,110 |
| 2025/06/19 | 77,400 | 77,600 | 77,000 | 77,500 | +300 | +0.4% | 13,836 |
| 2025/06/18 | 78,600 | 78,900 | 77,200 | 77,200 | -1,100 | -1.4% | 19,850 |
| 2025/06/17 | 76,800 | 78,400 | 76,600 | 78,300 | +1,600 | +2.1% | 18,808 |
| 2025/06/16 | 76,500 | 77,000 | 76,100 | 76,700 | +200 | +0.3% | 14,152 |
1～
50
件表示中 / 3770件
類似銘柄と比較する
現在ご覧いただいている「ＪＨＲ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
市場注目の銘柄
チャート関連のコラム
